Temple & Webster Group Ltd (TPLWF)
OTCMKTS · Delayed Price · Currency is USD
3.430
-0.330 (-8.78%)
At close: Jun 3, 2026
TPLWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.51 | 3.51 | 3.43 | 3.43 | 3.43 | -8.78% | 470 |
| Jun 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | 13,088 |
| Jun 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.06% | 3,000 |
| May 27, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 5.31% | 2,130 |
| May 22, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.69% | 5,000 |
| May 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.56% | 100 |
| May 20, 2026 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -3.84% | 1,526 |
| May 19, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | 3,000 |
| May 18, 2026 | 3.64 | 3.64 | 3.61 | 3.64 | 3.64 | 0.55% | 8,912 |
| May 15, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | -3.21% | 2,500 |
| May 14, 2026 | 3.64 | 3.74 | 3.57 | 3.74 | 3.74 | -1.32% | 21,735 |
| May 13, 2026 | 3.73 | 3.79 | 3.60 | 3.79 | 3.79 | -5.25% | 28,611 |
| May 12, 2026 | 3.87 | 4.05 | 3.87 | 4.00 | 4.00 | -8.51% | 8,841 |
| May 11, 2026 | 4.45 | 4.45 | 4.30 | 4.37 | 4.37 | -2.84% | 23,431 |
| May 8, 2026 | 4.46 | 4.65 | 4.00 | 4.50 | 4.50 | -2.39% | 92,899 |
| May 7, 2026 | 4.50 | 4.75 | 4.40 | 4.61 | 4.61 | 4.77% | 109,361 |
| May 6, 2026 | 4.00 | 4.46 | 4.00 | 4.40 | 4.40 | 13.52% | 92,426 |
| May 5, 2026 | 4.10 | 4.10 | 3.80 | 3.88 | 3.88 | -5.46% | 20,729 |
| May 4, 2026 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | -6.82% | 850 |
| Apr 27, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | 3.53% | 750 |
| Apr 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -12.37% | 100 |
| Apr 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -4.15% | 3,000 |
| Apr 16, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -3.62% | 200 |
| Apr 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.06% | 542 |
| Apr 8, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 15.21% | 150 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.98% | 2,410 |
| Mar 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 5.84% | 100 |
| Mar 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 7.76% | 1,000 |
| Mar 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -4.17% | 100 |
| Mar 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -17.87% | 100 |
| Mar 5, 2026 | 5.51 | 5.51 | 5.40 | 5.40 | 5.40 | 2.47% | 400 |
| Feb 24, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -7.54% | 151,400 |
| Feb 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 16.80% | 200 |
| Feb 13, 2026 | 5.36 | 5.36 | 4.88 | 4.88 | 4.88 | -39.57% | 1,200 |
| Feb 5, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -9.27% | 160 |
| Feb 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.95% | 160 |